ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019990/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,0,3,0.00,424935210,68410,70.25,6140,6300,6120,8060,4340,6200,6211.63,19.39,0,4004,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,605,-68.89,1.41,12,0.70,-90.00,4389.00,10800,20240528,-42.59,5240,20240805,18.32,10800,-42.59,20240528,5240,18.32,20240805,10800,-42.59,20240528,5240,18.32,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241118,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,20,2,0.32,396677000,63852,65.57,6140,6300,6120,8060,4340,6200,6212.49,19.39,0,3764,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,607,-69.11,1.42,12,0.65,-90.00,4389.00,10800,20240528,-42.41,5240,20240805,18.70,10800,-42.41,20240528,5240,18.70,20240805,10800,-42.41,20240528,5240,18.70,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241118,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,60,2,0.97,356960620,57471,59.01,6140,6300,6120,8060,4340,6200,6211.19,19.39,0,4714,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,611,-69.56,1.43,12,0.59,-90.00,4389.00,10800,20240528,-42.04,5240,20240805,19.47,10800,-42.04,20240528,5240,19.47,20240805,10800,-42.04,20240528,5240,19.47,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241118,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,30,2,0.48,238619990,38483,39.52,6140,6250,6120,8060,4340,6200,6200.66,19.39,0,8970,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,608,-69.22,1.42,12,0.39,-90.00,4389.00,10800,20240528,-42.31,5240,20240805,18.89,10800,-42.31,20240528,5240,18.89,20240805,10800,-42.31,20240528,5240,18.89,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241118,120325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,40,2,0.65,220102160,35501,36.45,6140,6250,6120,8060,4340,6200,6199.89,19.39,0,9727,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,609,-69.33,1.42,12,0.36,-90.00,4389.00,10800,20240528,-42.22,5240,20240805,19.08,10800,-42.22,20240528,5240,19.08,20240805,10800,-42.22,20240528,5240,19.08,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241118,110325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,-20,5,-0.32,168624410,27205,27.93,6140,6250,6120,8060,4340,6200,6198.27,19.39,0,9046,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,603,-68.67,1.41,12,0.28,-90.00,4389.00,10800,20240528,-42.78,5240,20240805,17.94,10800,-42.78,20240528,5240,17.94,20240805,10800,-42.78,20240528,5240,17.94,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241118,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,0,3,0.00,120012960,19346,19.87,6140,6250,6120,8060,4340,6200,6203.54,19.39,0,5986,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,605,-68.89,1.41,12,0.20,-90.00,4389.00,10800,20240528,-42.59,5240,20240805,18.32,10800,-42.59,20240528,5240,18.32,20240805,10800,-42.59,20240528,5240,18.32,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241118,090322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,0,3,0.00,3230430,523,0.54,6140,6200,6140,8060,4340,6200,6160.49,19.39,0,-2,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,605,-68.89,1.41,12,0.01,-90.00,4389.00,10800,20240528,-42.59,5240,20240805,18.32,10800,-42.59,20240528,5240,18.32,20240805,10800,-42.59,20240528,5240,18.32,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N
20241115,160332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-20,5,-0.32,572365860,95443,103.86,6210,6210,5860,8080,4360,6220,5996.30,19.55,0,-17015,6426,6322,6166,6062,5906,6375,6115,49,1860,500,3850,10,1,9756088,605,-68.89,1.41,12,0.98,-90.00,4389.00,10800,20240528,-42.59,5240,20240805,18.32,10800,-42.59,20240528,5240,18.32,20240805,10800,-42.59,20240528,5240,18.32,20240805,4.09,N,019990,500,48 억,,1907788,N,N,0,N,00,N
20241115,150339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6080,-140,5,-2.25,509223970,85110,92.62,6210,6210,5860,8080,4360,6220,5983.12,19.55,0,-19601,6426,6322,6166,6062,5906,6375,6115,49,1860,500,3850,10,1,9756088,593,-67.56,1.39,12,0.87,-90.00,4389.00,10800,20240528,-43.70,5240,20240805,16.03,10800,-43.70,20240528,5240,16.03,20240805,10800,-43.70,20240528,5240,16.03,20240805,4.09,N,019990,500,48 억,,1907788,N,N,0,N,00,N
20241115,140337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,-130,5,-2.09,458176770,76733,83.50,6210,6210,5860,8080,4360,6220,5971.05,19.55,0,-25785,6426,6322,6166,6062,5906,6375,6115,49,1860,500,3850,10,1,9756088,594,-67.67,1.39,12,0.79,-90.00,4389.00,10800,20240528,-43.61,5240,20240805,16.22,10800,-43.61,20240528,5240,16.22,20240805,10800,-43.61,20240528,5240,16.22,20240805,4.09,N,019990,500,48 억,,1907788,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 160323 57 100.00 KOSDAQ 기계.장비 N N N N N 6200 0 3 0.00 424935210 68410 70.25 6140 6300 6120 8060 4340 6200 6211.63 19.39 0 4004 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 605 -68.89 1.41 12 0.70 -90.00 4389.00 10800 20240528 -42.59 5240 20240805 18.32 10800 -42.59 20240528 5240 18.32 20240805 10800 -42.59 20240528 5240 18.32 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
3 20241118 150325 57 100.00 KOSDAQ 기계.장비 N N N N N 6220 20 2 0.32 396677000 63852 65.57 6140 6300 6120 8060 4340 6200 6212.49 19.39 0 3764 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 607 -69.11 1.42 12 0.65 -90.00 4389.00 10800 20240528 -42.41 5240 20240805 18.70 10800 -42.41 20240528 5240 18.70 20240805 10800 -42.41 20240528 5240 18.70 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
4 20241118 140326 57 100.00 KOSDAQ 기계.장비 N N N N N 6260 60 2 0.97 356960620 57471 59.01 6140 6300 6120 8060 4340 6200 6211.19 19.39 0 4714 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 611 -69.56 1.43 12 0.59 -90.00 4389.00 10800 20240528 -42.04 5240 20240805 19.47 10800 -42.04 20240528 5240 19.47 20240805 10800 -42.04 20240528 5240 19.47 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
5 20241118 130324 57 100.00 KOSDAQ 기계.장비 N N N N N 6230 30 2 0.48 238619990 38483 39.52 6140 6250 6120 8060 4340 6200 6200.66 19.39 0 8970 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 608 -69.22 1.42 12 0.39 -90.00 4389.00 10800 20240528 -42.31 5240 20240805 18.89 10800 -42.31 20240528 5240 18.89 20240805 10800 -42.31 20240528 5240 18.89 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
6 20241118 120325 57 100.00 KOSDAQ 기계.장비 N N N N N 6240 40 2 0.65 220102160 35501 36.45 6140 6250 6120 8060 4340 6200 6199.89 19.39 0 9727 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 609 -69.33 1.42 12 0.36 -90.00 4389.00 10800 20240528 -42.22 5240 20240805 19.08 10800 -42.22 20240528 5240 19.08 20240805 10800 -42.22 20240528 5240 19.08 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
7 20241118 110325 57 100.00 KOSDAQ 기계.장비 N N N N N 6180 -20 5 -0.32 168624410 27205 27.93 6140 6250 6120 8060 4340 6200 6198.27 19.39 0 9046 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 603 -68.67 1.41 12 0.28 -90.00 4389.00 10800 20240528 -42.78 5240 20240805 17.94 10800 -42.78 20240528 5240 17.94 20240805 10800 -42.78 20240528 5240 17.94 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
8 20241118 100325 57 100.00 KOSDAQ 기계.장비 N N N N N 6200 0 3 0.00 120012960 19346 19.87 6140 6250 6120 8060 4340 6200 6203.54 19.39 0 5986 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 605 -68.89 1.41 12 0.20 -90.00 4389.00 10800 20240528 -42.59 5240 20240805 18.32 10800 -42.59 20240528 5240 18.32 20240805 10800 -42.59 20240528 5240 18.32 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
9 20241118 090322 57 100.00 KOSDAQ 기계.장비 N N N N N 6200 0 3 0.00 3230430 523 0.54 6140 6200 6140 8060 4340 6200 6160.49 19.39 0 -2 6440 6320 6090 5970 5740 6205 5855 49 1860 500 3840 10 1 9756088 605 -68.89 1.41 12 0.01 -90.00 4389.00 10800 20240528 -42.59 5240 20240805 18.32 10800 -42.59 20240528 5240 18.32 20240805 10800 -42.59 20240528 5240 18.32 20240805 4.37 N 019990 500 48 억 1891784 N N 0 N 00 N
10 20241115 160332 57 100.00 KOSDAQ 기계.장비 N N N N N 6200 -20 5 -0.32 572365860 95443 103.86 6210 6210 5860 8080 4360 6220 5996.30 19.55 0 -17015 6426 6322 6166 6062 5906 6375 6115 49 1860 500 3850 10 1 9756088 605 -68.89 1.41 12 0.98 -90.00 4389.00 10800 20240528 -42.59 5240 20240805 18.32 10800 -42.59 20240528 5240 18.32 20240805 10800 -42.59 20240528 5240 18.32 20240805 4.09 N 019990 500 48 억 1907788 N N 0 N 00 N
11 20241115 150339 57 100.00 KOSDAQ 기계.장비 N N N N N 6080 -140 5 -2.25 509223970 85110 92.62 6210 6210 5860 8080 4360 6220 5983.12 19.55 0 -19601 6426 6322 6166 6062 5906 6375 6115 49 1860 500 3850 10 1 9756088 593 -67.56 1.39 12 0.87 -90.00 4389.00 10800 20240528 -43.70 5240 20240805 16.03 10800 -43.70 20240528 5240 16.03 20240805 10800 -43.70 20240528 5240 16.03 20240805 4.09 N 019990 500 48 억 1907788 N N 0 N 00 N
12 20241115 140337 57 100.00 KOSDAQ 기계.장비 N N N N N 6090 -130 5 -2.09 458176770 76733 83.50 6210 6210 5860 8080 4360 6220 5971.05 19.55 0 -25785 6426 6322 6166 6062 5906 6375 6115 49 1860 500 3850 10 1 9756088 594 -67.67 1.39 12 0.79 -90.00 4389.00 10800 20240528 -43.61 5240 20240805 16.22 10800 -43.61 20240528 5240 16.22 20240805 10800 -43.61 20240528 5240 16.22 20240805 4.09 N 019990 500 48 억 1907788 N N 0 N 00 N